Zilliqa Price History

₹ 2.73 +0.40 (+17.17%)

Updated: 3 December 2024 22:31 IST

Overview ZIL Price History

Zilliqa Historical Data (ZIL INR)

Date	Open	High	Low	Close	Volume	Change (%)
02-Dec-2024	₹ 2.27	₹ 2.45	₹ 2.15	₹ 2.45	₹ 10.5B	+7.94%
01-Dec-2024	₹ 2.24	₹ 2.30	₹ 2.16	₹ 2.27	₹ 4.6B	+0.98%
30-Nov-2024	₹ 2.16	₹ 2.29	₹ 2.16	₹ 2.25	₹ 7.6B	+4.29%
29-Nov-2024	₹ 2.10	₹ 2.17	₹ 2.56	₹ 2.16	₹ 3.9B	+2.51%
28-Nov-2024	₹ 2.13	₹ 2.18	₹ 2.57	₹ 2.10	₹ 3.8B	-1.84%
27-Nov-2024	₹ 1.97	₹ 2.14	₹ 1.94	₹ 2.14	₹ 5.5B	+8.69%
26-Nov-2024	₹ 2.28	₹ 2.12	₹ 1.90	₹ 1.96	₹ 5.9B	-2.91%
25-Nov-2024	₹ 1.98	₹ 2.16	₹ 1.98	₹ 2.31	₹ 5.7B	+2.28%
24-Nov-2024	₹ 2.86	₹ 2.23	₹ 1.92	₹ 1.97	₹ 8.2B	-5.09%
23-Nov-2024	₹ 1.79	₹ 2.12	₹ 1.77	₹ 2.85	₹ 8.9B	+16.43%
22-Nov-2024	₹ 1.74	₹ 1.82	₹ 1.73	₹ 1.79	₹ 3.9B	+3.04%
21-Nov-2024	₹ 1.65	₹ 1.75	₹ 1.61	₹ 1.73	₹ 3.6B	+4.95%
20-Nov-2024	₹ 1.75	₹ 1.77	₹ 1.65	₹ 1.65	₹ 3.3B	-5.68%
19-Nov-2024	₹ 1.78	₹ 1.81	₹ 1.71	₹ 1.75	₹ 4.6B	-1.35%
18-Nov-2024	₹ 1.59	₹ 1.83	₹ 1.56	₹ 1.76	₹ 5.7B	+10.44%
17-Nov-2024	₹ 1.67	₹ 1.82	₹ 1.60	₹ 1.60	₹ 6.0B	-3.79%
16-Nov-2024	₹ 1.47	₹ 1.67	₹ 1.47	₹ 1.66	₹ 6.4B	+13.43%
15-Nov-2024	₹ 1.41	₹ 1.49	₹ 1.34	₹ 1.47	₹ 3.9B	+3.68%
14-Nov-2024	₹ 1.50	₹ 1.50	₹ 1.36	₹ 1.41	₹ 3.4B	-5.72%
13-Nov-2024	₹ 1.45	₹ 1.50	₹ 1.36	₹ 1.50	₹ 3.9B	+3.04%
12-Nov-2024	₹ 1.46	₹ 1.58	₹ 1.40	₹ 1.44	₹ 10.3B	-0.78%
11-Nov-2024	₹ 1.39	₹ 1.44	₹ 1.30	₹ 1.44	₹ 4.0B	+3.11%
10-Nov-2024	₹ 1.24	₹ 1.40	₹ 1.24	₹ 1.39	₹ 3.0B	+11.83%
09-Nov-2024	₹ 1.21	₹ 1.27	₹ 1.21	₹ 1.24	₹ 1.6B	+2.34%
08-Nov-2024	₹ 1.22	₹ 1.23	₹ 1.20	₹ 1.21	₹ 1.5B	-0.45%
07-Nov-2024	₹ 1.20	₹ 1.25	₹ 1.20	₹ 1.22	₹ 1.6B	+1.61%
06-Nov-2024	₹ 1.12	₹ 1.21	₹ 1.11	₹ 1.20	₹ 2.1B	+6.59%
05-Nov-2024	₹ 1.87	₹ 1.13	₹ 1.55	₹ 1.12	₹ 1.3B	+3.71%
04-Nov-2024	₹ 1.90	₹ 1.11	₹ 1.78	₹ 1.85	₹ 1.1B	-0.42%
03-Nov-2024	₹ 1.13	₹ 1.15	₹ 1.79	₹ 1.89	₹ 1.4B	-4.02%
02-Nov-2024	₹ 1.17	₹ 1.19	₹ 1.13	₹ 1.13	₹ 889.0M	-3.09%
01-Nov-2024	₹ 1.16	₹ 1.19	₹ 1.14	₹ 1.17	₹ 1.2B	+0.37%
31-Oct-2024	₹ 1.24	₹ 1.24	₹ 1.16	₹ 1.16	₹ 1.2B	-6.23%
30-Oct-2024	₹ 1.24	₹ 1.27	₹ 1.21	₹ 1.24	₹ 1.9B	-0.28%
29-Oct-2024	₹ 1.16	₹ 1.25	₹ 1.16	₹ 1.24	₹ 1.5B	+6.74%
28-Oct-2024	₹ 1.19	₹ 1.20	₹ 1.15	₹ 1.16	₹ 1.3B	-1.93%
27-Oct-2024	₹ 1.17	₹ 1.20	₹ 1.16	₹ 1.19	₹ 1.0B	+1.73%
26-Oct-2024	₹ 1.24	₹ 1.24	₹ 1.16	₹ 1.17	₹ 1.6B	-5.51%
25-Oct-2024	₹ 1.26	₹ 1.29	₹ 1.22	₹ 1.24	₹ 1.9B	-2.25%
24-Oct-2024	₹ 1.20	₹ 1.26	₹ 1.20	₹ 1.26	₹ 1.3B	+4.38%
23-Oct-2024	₹ 1.28	₹ 1.29	₹ 1.20	₹ 1.20	₹ 1.3B	-5.86%
22-Oct-2024	₹ 1.32	₹ 1.37	₹ 1.26	₹ 1.27	₹ 2.5B	-3.24%
21-Oct-2024	₹ 1.33	₹ 1.35	₹ 1.28	₹ 1.31	₹ 1.7B	-1.19%
20-Oct-2024	₹ 1.28	₹ 1.33	₹ 1.27	₹ 1.33	₹ 1.3B	+4.06%
19-Oct-2024	₹ 1.25	₹ 1.33	₹ 1.24	₹ 1.28	₹ 1.7B	+2.17%
18-Oct-2024	₹ 1.21	₹ 1.25	₹ 1.21	₹ 1.25	₹ 1.0B	+2.95%
17-Oct-2024	₹ 1.25	₹ 1.26	₹ 1.21	₹ 1.21	₹ 1.1B	-3.26%
16-Oct-2024	₹ 1.28	₹ 1.28	₹ 1.25	₹ 1.25	₹ 1.1B	-2.37%
15-Oct-2024	₹ 1.29	₹ 1.31	₹ 1.24	₹ 1.28	₹ 1.8B	-0.76%
14-Oct-2024	₹ 1.21	₹ 1.33	₹ 1.21	₹ 1.29	₹ 1.9B	+6.69%
13-Oct-2024	₹ 1.23	₹ 1.25	₹ 1.21	₹ 1.21	₹ 821.8M	-2.12%
12-Oct-2024	₹ 1.21	₹ 1.25	₹ 1.21	₹ 1.24	₹ 1.1B	+2.04%
11-Oct-2024	₹ 1.13	₹ 1.21	₹ 1.13	₹ 1.21	₹ 848.7M	+6.87%
10-Oct-2024	₹ 1.19	₹ 1.19	₹ 1.14	₹ 1.14	₹ 1.1B	-4.38%
09-Oct-2024	₹ 1.20	₹ 1.24	₹ 1.19	₹ 1.19	₹ 1.5B	-1.10%
08-Oct-2024	₹ 1.24	₹ 1.24	₹ 1.19	₹ 1.20	₹ 1.0B	-2.91%
07-Oct-2024	₹ 1.20	₹ 1.24	₹ 1.20	₹ 1.24	₹ 1.1B	+2.61%
06-Oct-2024	₹ 1.18	₹ 1.22	₹ 1.16	₹ 1.20	₹ 840.9M	+2.30%
05-Oct-2024	₹ 1.18	₹ 1.20	₹ 1.17	₹ 1.18	₹ 759.7M	-0.41%
04-Oct-2024	₹ 1.13	₹ 1.19	₹ 1.12	₹ 1.18	₹ 1.0B	+4.82%

Zilliqa Price History Chart (Last 60 Days)

Zilliqa Historical Price

Zilliqa Price November, 2024

1^st November Price	₹ 1.17	30^th November Price	₹ 2.25
Highest Price in November	₹ 2.29	Lowest Price in November	₹ 1.5
Market Cap 30^th November	₹ 43.3B	% Change	+92.50%
Over all performance	Rising

Zilliqa Price October, 2024

1^st October Price	₹ 1.19	31^st October Price	₹ 1.16
Highest Price in October	₹ 1.37	Lowest Price in October	₹ 1.1
Market Cap 31^st October	₹ 22.2B	% Change	-2.46%
Over all performance	Falling

Zilliqa Price September, 2024

1^st September Price	₹ 1.96	30^th September Price	₹ 1.27
Highest Price in September	₹ 1.41	Lowest Price in September	₹ 1.2
Market Cap 30^th September	₹ 24.2B	% Change	+16.22%
Over all performance	Rising

Cryptocurrency News

Bitcoin’s Push Toward $100,000 Runs Into a Wall of Resistance

David Pan, Bloomberg
Bharat Web3 Association Announces New ‘ABCD’ Initiative Focussed on Web3 Security
BRICS' Move to Introduce Digital Assets Platform for De-Dollarisation Sparks Criticism from Trump
Crypto Price Today: Bitcoin Retains Pricing Over $96,000; Ripple Overtakes Solana as 4th Largest Altcoin
Crypto’s ‘Middle Child’ Ethereum Flounders as Rivals Gain Ground

Sidhartha Shukla, Bloomberg
Taiwan Aligns with India, Japan on AML Regulations for Crypto Businesses, Accelerates Registration Deadline
Security Firm GoPlus Launches Web3-Focussed Extension on Chrome, Edge Browsers
Crypto Price Today: Bitcoin Fluctuates Between $94,000 and $96,000; Altcoins Show Mixed Trends
Russia Approves Tax Bill on Cryptocurrency Transactions Amid BTC Boom: Details
US Court Reverses Sanctions Against Tornado Cash: All You Need to Know

More News

About Zilliqa Price History in India

On this page you can track the daily open, close, high and low prices of Zilliqa all in one place. You can also track the daily change value, and the total trading in Zilliqa, and the ZIL token, which is used to process transactions, and execute smart contracts on the network.

All the data on this page comes from CoinMarketCap and according to that, the price of ZIL is ₹ 2.75 with a daily change of 15.34%. All this information comes from a single source so that you don't have to worry about discrepancies between different exchanges.

Cryptocurrency price in India

Featured

CRYPTO

Coin Name	Price	Change (24h)
Bitcoin(BTC)	₹ 80,67,234	▼ -90,903 -1.11%
Ethereum(ETH)	₹ 3,01,232	▼ -6,164.54 -2.01%
Ripple(XRP)	₹ 208.41	▼ -18.87 -8.30%
Tether(USDT)	₹ 84.55	▼ -0.32 -0.38%
Solana(SOL)	₹ 18,849	▼ -517.54 -2.67%
Binance Coin(BNB)	₹ 54,270	▼ -745 -1.35%
Dogecoin(DOGE)	₹ 34	▼ -3.49 -9.31%
Cardano(ADA)	₹ 100.51	▼ -1.54 -1.51%
USD Coin(USDC)	₹ 84.73	▼ -0.01 -0.01%
TRON(TRX)	₹ 22.14	▲ +4.13 +22.93%
Avalanche(AVAX)	₹ 4,223.65	▲ +126.67 +3.09%
Shiba Inu(SHIB)	₹ 0.002352	▼ -0.000120 -4.86%